RAY-A.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.847.847.577.747.7474,010
Aug 22, 20197.897.937.737.807.80100,293
Aug 21, 20197.827.867.657.827.8287,667
Aug 20, 20197.847.917.607.727.72112,002
Aug 19, 20197.797.797.677.767.76138,142
Aug 16, 20197.797.797.557.647.64139,616
Aug 15, 20197.467.777.397.697.69268,577
Aug 14, 20197.277.387.077.307.30112,901
Aug 13, 20197.257.307.127.217.2183,584
Aug 12, 20197.407.487.157.167.16183,453
Aug 09, 20197.357.627.257.257.25178,917
Aug 08, 20197.247.286.997.227.22329,488
Aug 07, 20196.466.826.416.806.80128,315
Aug 06, 20196.376.376.056.156.1551,847
Aug 02, 20196.466.466.256.296.2934,596
Aug 01, 20196.336.506.136.406.4047,764
Jul 31, 20196.396.396.206.276.2725,762
Jul 30, 20196.346.406.106.206.2066,392
Jul 29, 20196.286.406.176.176.1756,512
Jul 26, 20196.176.246.106.216.2116,706
Jul 25, 20196.216.246.066.126.1223,460
Jul 24, 20196.296.316.176.226.2215,058
Jul 23, 20196.136.216.106.126.1234,850
Jul 22, 20196.396.396.076.086.0820,424
Jul 19, 20196.486.486.316.316.3116,364
Jul 18, 20196.396.396.036.336.3345,924
Jul 17, 20196.486.486.376.406.4015,910
Jul 16, 20196.616.616.356.426.4226,410
Jul 15, 20196.756.756.516.596.5927,031
Jul 12, 20196.586.646.526.576.5717,656
Jul 11, 20196.746.746.526.566.5621,699
Jul 10, 20196.636.686.546.596.59126,272
Jul 09, 20196.606.656.436.536.53121,540
Jul 08, 20196.836.836.576.606.6022,264
Jul 05, 20196.836.846.676.776.7750,802
Jul 04, 20196.956.956.736.776.7722,574
Jul 03, 20196.576.846.576.826.8271,251
Jul 02, 20196.446.606.376.586.5853,970
Jun 28, 20196.196.316.126.316.3120,795
Jun 27, 20196.006.165.956.146.1458,473
Jun 26, 20196.146.145.905.995.9933,233
Jun 25, 20196.196.195.956.066.0661,853
Jun 24, 20196.436.436.196.196.1913,637
Jun 21, 20196.396.396.176.226.2253,517
Jun 20, 20196.486.486.266.296.2932,685
Jun 19, 20196.546.606.306.346.3445,571
Jun 18, 20196.796.796.506.546.5434,493
Jun 17, 20196.826.826.586.626.6267,875
Jun 14, 20196.726.726.616.646.6466,986
Jun 13, 20196.906.906.566.676.67210,175
Jun 12, 20196.696.796.606.716.71174,067
Jun 11, 20196.606.726.456.566.56141,090
Jun 10, 20196.106.456.026.386.38170,687
Jun 07, 20195.675.945.635.905.9073,841
Jun 06, 20195.855.885.515.605.60170,019
Jun 05, 20196.006.005.825.855.8553,377
Jun 04, 20195.976.025.975.975.9714,008
Jun 03, 20196.066.065.955.975.9715,739
May 31, 20196.016.035.936.026.0218,311
May 30, 20195.966.055.886.006.0039,439
May 30, 20190.065 Dividend
May 29, 20196.016.125.975.985.9128,043
May 28, 20196.156.156.006.005.9319,230
May 27, 20196.186.206.036.146.0720,940
May 24, 20196.026.166.026.156.0817,081
May 23, 20196.016.156.006.106.0330,195
May 22, 20196.306.306.056.136.0661,374
May 21, 20196.296.386.246.316.2433,899
May 17, 20196.496.496.306.386.3125,628
May 16, 20196.336.376.276.346.2719,376
May 15, 20196.226.376.146.326.2565,382
May 14, 20196.246.356.226.296.2218,185
May 13, 20196.386.436.246.276.2039,764
May 10, 20196.446.446.306.386.3110,758
May 09, 20196.376.496.236.436.3650,776
May 08, 20196.446.536.256.296.2241,515
May 07, 20196.456.526.436.466.3922,949
May 06, 20196.356.506.256.476.40120,515
May 03, 20196.326.366.256.326.2534,478
May 02, 20196.556.556.306.306.2332,619
May 01, 20196.546.546.366.446.3748,106
Apr 30, 20196.566.566.406.566.4955,401
Apr 29, 20196.686.686.506.546.4759,527
Apr 26, 20196.686.706.606.676.6030,187
Apr 25, 20196.706.716.556.696.6263,800
Apr 24, 20196.546.646.546.616.5464,627
Apr 23, 20196.706.746.506.516.4475,423
Apr 22, 20196.856.856.656.656.5853,504
Apr 18, 20196.816.976.676.876.8033,822
Apr 17, 20196.786.936.616.926.8429,055
Apr 16, 20196.876.876.616.666.5917,417
Apr 15, 20196.756.826.616.656.5820,009
Apr 12, 20196.896.926.686.806.7353,949
Apr 11, 20196.896.896.756.786.7184,103
Apr 10, 20196.826.906.736.906.8331,805
Apr 09, 20196.967.016.816.816.7463,869
Apr 08, 20196.927.066.926.956.8711,801
Apr 05, 20197.007.036.906.956.8732,720
Apr 04, 20197.037.056.927.056.9727,361
Apr 03, 20197.057.136.957.036.9562,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...